If you invested $1000 in STERIS plc (STE) 10 years ago, it would be worth $3,579.38 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $1,093.87, while $1000 invested 1 year ago would be worth $1,007.45. This corresponds to total returns of 257.94%, 9.39%, 0.75%, respectively, with annualized returns of 13.59%, 1.81%, 0.75%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| July 31, 2026 | 228.38 | 228.4 | 228.4 | 230.13 | 227.67 | 828,804 |
| July 30, 2026 | 230.8 | 231.21 | 231.21 | 235.2 | 228.76 | 824,463 |
| July 29, 2026 | 230.02 | 234.83 | 234.83 | 235.66 | 229.73 | 922,996 |
| July 28, 2026 | 222.45 | 230.34 | 230.34 | 230.65 | 222.45 | 873,316 |
| July 27, 2026 | 215.77 | 218.4 | 218.4 | 220.14 | 215.77 | 715,485 |
| July 24, 2026 | 212.85 | 214.07 | 214.07 | 215.9 | 211.79 | 511,416 |
| July 23, 2026 | 209.76 | 210.64 | 210.64 | 213.37 | 209.57 | 454,336 |
| July 22, 2026 | 212.61 | 210.57 | 210.57 | 212.61 | 209.67 | 690,626 |
| July 21, 2026 | 211 | 211.75 | 211.75 | 213.03 | 208.51 | 571,813 |
| July 20, 2026 | 217.02 | 214.47 | 214.47 | 217.59 | 214.42 | 743,459 |
| July 17, 2026 | 219.44 | 217.84 | 217.84 | 222.54 | 216.97 | 622,483 |
| July 16, 2026 | 213.46 | 221.13 | 221.13 | 221.5 | 213.46 | 650,491 |
| July 15, 2026 | 208.7 | 211.46 | 211.46 | 215.01 | 208.7 | 780,624 |
| July 14, 2026 | 214.32 | 208.73 | 208.73 | 214.32 | 207.68 | 882,148 |
| July 13, 2026 | 215.44 | 217.05 | 217.05 | 218.87 | 214.81 | 525,989 |
| July 10, 2026 | 216.1 | 216 | 216 | 217.57 | 215.57 | 571,795 |
| July 09, 2026 | 207.77 | 216 | 216 | 216.49 | 207.15 | 1.29M |
| July 08, 2026 | 213.33 | 209.49 | 209.49 | 217.81 | 209.05 | 592,050 |
| July 07, 2026 | 216.41 | 215.39 | 215.39 | 217.21 | 213.31 | 554,925 |
| July 06, 2026 | 217.69 | 213.28 | 213.28 | 218.12 | 212.11 | 615,505 |
| July 02, 2026 | 215.12 | 218.2 | 218.2 | 218.66 | 213.06 | 518,685 |
| July 01, 2026 | 212.22 | 212.3 | 212.3 | 215.44 | 211.74 | 1.08M |
| June 30, 2026 | 212.54 | 210.57 | 210.57 | 212.54 | 206.32 | 832,005 |
| June 29, 2026 | 216.03 | 213.24 | 213.24 | 217 | 212.1 | 878,809 |
| June 26, 2026 | 212.02 | 215.67 | 215.67 | 216.42 | 212.02 | 1.23M |
| June 25, 2026 | 208.47 | 210.6 | 210.6 | 214.54 | 207.74 | 819,115 |
| June 24, 2026 | 204.81 | 207.17 | 207.17 | 208.93 | 203.38 | 698,957 |
| June 23, 2026 | 202.39 | 203.21 | 203.21 | 203.62 | 201.53 | 837,725 |
| June 22, 2026 | 201.55 | 200.4 | 200.4 | 202.04 | 198.94 | 993,999 |
| June 18, 2026 | 199.34 | 202.61 | 202.61 | 203.05 | 199.34 | 1.58M |
| June 17, 2026 | 205.21 | 199.4 | 199.4 | 207.89 | 198.01 | 1.11M |
| June 16, 2026 | 207.71 | 206.51 | 206.51 | 208.8 | 206.07 | 848,274 |
| June 15, 2026 | 209.28 | 205.93 | 205.93 | 209.62 | 205.68 | 665,892 |
| June 12, 2026 | 208.11 | 207.56 | 207.56 | 209.36 | 205.13 | 623,352 |
| June 11, 2026 | 208.02 | 207.22 | 207.22 | 209.2 | 204.39 | 642,610 |
| June 10, 2026 | 213.37 | 208.1 | 208.1 | 214.06 | 206.39 | 750,455 |
| June 09, 2026 | 211.59 | 212.88 | 212.88 | 214.38 | 210.21 | 852,669 |
| June 08, 2026 | 210.68 | 210.03 | 210.03 | 211.54 | 209.56 | 658,842 |
| June 05, 2026 | 212 | 212.35 | 212.35 | 213.83 | 210.8 | 1.12M |
| June 04, 2026 | 214.64 | 212.24 | 212.24 | 216.61 | 211.9 | 983,520 |
| June 03, 2026 | 208.63 | 210.19 | 210.19 | 212.46 | 208.63 | 430,425 |
| June 02, 2026 | 208.66 | 209.76 | 209.76 | 211.87 | 207.75 | 600,279 |
| June 01, 2026 | 212.51 | 211.07 | 211.07 | 213.95 | 210.17 | 605,680 |
| May 29, 2026 | 215.16 | 212.73 | 212.73 | 215.16 | 210.99 | 1.09M |
| May 28, 2026 | 211.75 | 215.4 | 215.4 | 217.08 | 208.95 | 861,532 |
| May 27, 2026 | 216.96 | 212.87 | 212.87 | 217.9 | 211.94 | 563,968 |
| May 26, 2026 | 215.06 | 216.27 | 216.27 | 216.86 | 213.73 | 558,614 |
| May 22, 2026 | 219.98 | 216.57 | 216.57 | 219.98 | 215.32 | 645,464 |
| May 21, 2026 | 213.49 | 219.67 | 219.67 | 219.8 | 211.85 | 889,477 |
| May 20, 2026 | 213.27 | 215.97 | 215.97 | 216.96 | 209.33 | 856,276 |
| May 19, 2026 | 212.17 | 214.42 | 214.42 | 216.19 | 210.57 | 794,744 |
| May 18, 2026 | 212.19 | 212.87 | 212.87 | 217.83 | 211.13 | 833,706 |
| May 15, 2026 | 215.41 | 212.11 | 212.11 | 216.65 | 211.33 | 1.39M |
| May 14, 2026 | 212.33 | 215.98 | 215.98 | 216.49 | 211.5 | 762,790 |
| May 13, 2026 | 209.26 | 211.1 | 211.1 | 212.57 | 207.8 | 979,811 |
| May 12, 2026 | 205.94 | 210.85 | 210.85 | 213.18 | 199.74 | 1.82M |
| May 11, 2026 | 205.86 | 201.85 | 201.85 | 207.23 | 201.08 | 1M |
| May 08, 2026 | 213.71 | 207.45 | 207.45 | 214.3 | 206.97 | 779,330 |
| May 07, 2026 | 214.56 | 213.7 | 213.7 | 216.28 | 195.14 | 557,469 |
| May 06, 2026 | 215 | 214.46 | 214.46 | 217.37 | 213.8 | 617,178 |